Stockscreener 앱 받기
43.31
3.11%
-1.39
시간 외 거래:
44.08
0.77
+1.78%
Vista Energy S A B De C V Adr 주식 (VIST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $44.83 | $42.04 | $2.79 | 2,002,365.0 | -3.11% |
| 2025-07-31 | $45.65 | $44.14 | $1.51 | 1,490,202.0 | -1.63% |
| 2025-07-30 | $46.25 | $44.86 | $1.39 | 1,212,515.0 | -1.50% |
| 2025-07-29 | $46.26 | $43.91 | $2.34 | 1,125,382.0 | +5.73% |
| 2025-07-28 | $45.23 | $43.45 | $1.78 | 870,091.0 | -1.96% |
| 2025-07-25 | $44.57 | $43.35 | $1.22 | 1,090,544.0 | +1.60% |
| 2025-07-24 | $44.36 | $43.01 | $1.35 | 967,782.0 | -1.26% |
| 2025-07-23 | $44.68 | $44.00 | $0.68 | 496,201.0 | +3.77% |
| 2025-07-22 | $44.06 | $42.69 | $1.37 | 1,223,552.0 | -1.25% |
| 2025-07-21 | $44.89 | $43.06 | $1.83 | 1,308,834.0 | -2.85% |
| 2025-07-18 | $46.29 | $44.27 | $2.02 | 1,122,243.0 | -1.18% |
| 2025-07-17 | $45.35 | $44.17 | $1.18 | 749,986.0 | +1.76% |
| 2025-07-16 | $45.60 | $44.09 | $1.51 | 925,961.0 | -2.21% |
| 2025-07-15 | $46.09 | $44.48 | $1.61 | 1,310,707.0 | -0.29% |
| 2025-07-14 | $46.66 | $44.60 | $2.06 | 1,446,362.0 | -1.26% |
| 2025-07-11 | $48.19 | $46.00 | $2.19 | 2,068,604.0 | -5.93% |
| 2025-07-10 | $49.15 | $46.66 | $2.49 | 1,407,369.0 | +3.58% |
| 2025-07-09 | $48.38 | $47.10 | $1.28 | 644,278.0 | -2.22% |
| 2025-07-08 | $48.42 | $45.80 | $2.62 | 846,006.0 | +3.12% |
| 2025-07-07 | $47.70 | $46.20 | $1.50 | 556,215.0 | -2.15% |
| 2025-07-03 | $48.55 | $47.58 | $0.97 | 187,146.0 | -0.99% |
| 2025-07-02 | $48.56 | $46.63 | $1.93 | 587,808.0 | +2.16% |
Vista Energy S A B De C V Adr 주식 (VIST) 연도별 가격 이력
이 심층 분석에서는 Vista Energy S A B De C V Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vista Energy S A B De C V Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vista Energy S A B De C V Adr 주식 (VIST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $44.83 | $42.04 | $2.79 | 2,002,365.0 | +0.00% |
| 2025-07 | $49.15 | $42.04 | $7.11 | 24,156,067.0 | -9.41% |
| 2025-06 | $55.20 | $47.05 | $8.15 | 13,746,527.0 | -3.47% |
| 2025-05 | $52.41 | $42.32 | $10.09 | 16,897,917.0 | +9.65% |
| 2025-04 | $50.50 | $32.11 | $18.39 | 32,483,681.0 | -2.99% |
| 2025-03 | $51.94 | $41.02 | $10.92 | 17,292,001.0 | -8.31% |
| 2025-02 | $56.85 | $47.21 | $9.64 | 17,039,426.0 | -5.88% |
| 2025-01 | $61.67 | $51.18 | $10.49 | 18,330,601.0 | -0.30% |
Vista Energy S A B De C V Adr 주식 (VIST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.47 | $52.21 | $7.26 | 18,465,434.0 | +1.62% |
| 2024-11 | $57.28 | $46.42 | $10.86 | 20,951,569.0 | +6.76% |
| 2024-10 | $54.00 | $43.51 | $10.49 | 19,925,460.0 | +12.86% |
| 2024-09 | $51.60 | $43.23 | $8.37 | 17,387,005.0 | -15.25% |
| 2024-08 | $52.47 | $36.01 | $16.46 | 13,600,944.0 | +15.69% |
| 2024-07 | $50.02 | $41.55 | $8.47 | 11,724,479.0 | -0.92% |
| 2024-06 | $48.84 | $41.60 | $7.24 | 12,279,799.0 | -6.13% |
| 2024-05 | $49.58 | $42.34 | $7.24 | 13,006,825.0 | +12.28% |
| 2024-04 | $44.80 | $40.11 | $4.69 | 12,106,191.0 | +4.28% |
| 2024-03 | $43.99 | $35.54 | $8.45 | 11,340,746.0 | +12.45% |
| 2024-02 | $37.47 | $30.46 | $7.01 | 9,446,155.0 | +12.33% |
| 2024-01 | $33.32 | $28.43 | $4.89 | 8,781,050.0 | +11.01% |
Vista Energy S A B De C V Adr 주식 (VIST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.25 | $28.53 | $3.72 | 11,645,174.0 | -4.28% |
| 2023-11 | $33.14 | $25.00 | $8.14 | 15,853,975.0 | +13.26% |
| 2023-10 | $33.09 | $26.63 | $6.46 | 15,008,240.0 | -10.43% |
| 2023-09 | $31.79 | $24.38 | $7.41 | 13,336,664.0 | +13.40% |
| 2023-08 | $27.96 | $23.73 | $4.23 | 12,950,859.0 | +2.68% |
| 2023-07 | $27.85 | $23.05 | $4.80 | 18,130,323.0 | +8.21% |
| 2023-06 | $25.31 | $20.63 | $4.68 | 15,014,037.0 | +16.69% |
| 2023-05 | $22.14 | $18.90 | $3.24 | 11,154,919.0 | -1.20% |
| 2023-04 | $22.84 | $19.61 | $3.23 | 10,752,575.0 | +5.71% |
| 2023-03 | $20.69 | $15.90 | $4.79 | 16,804,003.0 | +9.70% |
| 2023-02 | $18.94 | $15.13 | $3.81 | 13,985,352.0 | +13.46% |
| 2023-01 | $17.06 | $13.84 | $3.22 | 12,866,592.0 | +1.53% |
3.25%
자본화:
|
볼륨(24시간):